45,900€
0,22%
Echtzeit-Aktienkurs BHP Group (ADRs)
Bid:
Ask:
Aktienkurse zur BHP Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 46,00 | 46,30 | 45,40 | 46,10 | 0,66% | - |
| 15.08.2025 | 45,60 | 45,80 | 45,60 | 45,80 | 0,44% | - |
| 14.08.2025 | 46,00 | 46,00 | 45,60 | 45,60 | -1,72% | - |
| 13.08.2025 | 45,40 | 46,40 | 45,40 | 46,40 | 1,31% | - |
| 12.08.2025 | 44,80 | 45,80 | 44,80 | 45,80 | 0,44% | - |
| 11.08.2025 | 44,60 | 45,60 | 44,60 | 45,60 | 1,33% | - |
| 08.08.2025 | 44,40 | 45,00 | 44,40 | 45,00 | 1,81% | - |
| 07.08.2025 | 43,40 | 44,20 | 43,40 | 44,20 | 0,91% | - |
| 06.08.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,00% | - |
| 05.08.2025 | 44,00 | 44,60 | 43,80 | 43,80 | -1,35% | 100,00 |
| 04.08.2025 | 43,20 | 44,40 | 43,20 | 44,40 | 2,30% | 100,00 |
| 01.08.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,91% | - |
| 31.07.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,00% | - |
| 30.07.2025 | 44,80 | 44,80 | 43,80 | 43,80 | -3,10% | - |
| 29.07.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 1,35% | - |
| 28.07.2025 | 44,80 | 44,80 | 44,60 | 44,60 | -0,45% | - |
| 25.07.2025 | 45,40 | 45,40 | 44,80 | 44,80 | -1,75% | - |
| 24.07.2025 | 46,20 | 46,20 | 45,60 | 45,60 | -1,72% | - |
| 23.07.2025 | 46,20 | 46,40 | 46,20 | 46,40 | 0,00% | - |
| 22.07.2025 | 44,80 | 46,60 | 44,80 | 46,40 | 3,11% | 20,00 |
| 21.07.2025 | 44,20 | 45,00 | 44,20 | 45,00 | 3,21% | - |
| 18.07.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,36% | - |
| 17.07.2025 | 43,20 | 45,00 | 43,20 | 44,20 | 1,38% | 20,00 |
| 16.07.2025 | 43,00 | 43,60 | 43,00 | 43,60 | 0,93% | - |
| 15.07.2025 | 43,60 | 43,60 | 43,20 | 43,20 | -1,82% | - |
| 14.07.2025 | 43,60 | 44,00 | 43,60 | 44,00 | -0,45% | - |
| 11.07.2025 | 43,80 | 44,20 | 43,80 | 44,20 | 1,38% | - |
| 10.07.2025 | 41,80 | 43,60 | 41,80 | 43,60 | 5,83% | - |
| 09.07.2025 | 41,20 | 41,20 | 41,20 | 41,20 | -0,96% | - |
| 08.07.2025 | 41,20 | 41,60 | 41,20 | 41,60 | -0,48% | - |
| 07.07.2025 | 42,40 | 42,40 | 41,80 | 41,80 | -0,95% | - |
| 04.07.2025 | 42,40 | 42,40 | 42,20 | 42,20 | -0,94% | - |
| 03.07.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 0,47% | - |
| 02.07.2025 | 40,60 | 42,40 | 40,60 | 42,40 | 3,41% | - |
| 01.07.2025 | 40,40 | 41,00 | 40,40 | 41,00 | 0,00% | - |
| 30.06.2025 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | 49,00 |
| 27.06.2025 | 40,80 | 41,60 | 40,80 | 41,00 | 0,49% | 65,00 |
| 26.06.2025 | 39,20 | 40,80 | 39,20 | 40,80 | 2,00% | - |
| 25.06.2025 | 40,00 | 40,00 | 40,00 | 40,00 | -0,99% | - |
| 24.06.2025 | 39,80 | 40,40 | 39,80 | 40,40 | 3,06% | - |
| 23.06.2025 | 39,20 | 39,20 | 39,20 | 39,20 | -1,01% | - |
| 20.06.2025 | 40,40 | 40,40 | 39,60 | 39,60 | -1,49% | - |
| 19.06.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | - |
| 18.06.2025 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 17.06.2025 | 41,40 | 41,40 | 41,20 | 41,20 | -1,90% | - |
| 16.06.2025 | 41,20 | 42,00 | 41,20 | 42,00 | 0,96% | - |
| 13.06.2025 | 41,80 | 41,80 | 41,60 | 41,60 | -2,35% | - |
| 12.06.2025 | 43,40 | 43,40 | 42,60 | 42,60 | -2,29% | - |
| 11.06.2025 | 44,00 | 44,00 | 43,60 | 43,60 | -0,91% | - |
| 10.06.2025 | 43,40 | 44,00 | 43,40 | 44,00 | 0,92% | - |
| 09.06.2025 | 42,60 | 43,60 | 42,60 | 43,60 | 1,40% | - |
| 06.06.2025 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | - |
| 05.06.2025 | 42,20 | 43,20 | 42,20 | 43,20 | 0,93% | - |
| 04.06.2025 | 42,00 | 42,80 | 42,00 | 42,80 | 0,94% | - |
| 03.06.2025 | 42,80 | 42,80 | 42,20 | 42,40 | -0,93% | 123,00 |
| 02.06.2025 | 42,80 | 42,80 | 42,80 | 42,80 | 0,00% | - |
| 30.05.2025 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | - |
| 29.05.2025 | 43,20 | 43,20 | 43,00 | 43,00 | 0,00% | - |
| 28.05.2025 | 43,20 | 43,20 | 43,00 | 43,00 | -0,92% | - |
| 27.05.2025 | 43,60 | 43,60 | 43,40 | 43,40 | 0,46% | - |
| 26.05.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | - |
| 23.05.2025 | 42,60 | 43,40 | 42,60 | 43,40 | 0,00% | - |
| 22.05.2025 | 43,20 | 43,40 | 43,20 | 43,40 | 0,46% | - |
| 21.05.2025 | 43,40 | 43,40 | 43,20 | 43,20 | -0,92% | - |
| 20.05.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -1,36% | - |
| 19.05.2025 | 43,80 | 44,20 | 43,80 | 44,20 | -1,34% | - |
| 16.05.2025 | 44,60 | 44,80 | 44,60 | 44,80 | 0,00% | - |
| 15.05.2025 | 43,80 | 44,80 | 43,80 | 44,80 | 0,45% | - |
| 14.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,89% | - |
| 13.05.2025 | 44,00 | 45,00 | 44,00 | 45,00 | 0,90% | - |
| 12.05.2025 | 43,00 | 44,60 | 43,00 | 44,60 | 4,21% | - |
| 09.05.2025 | 42,20 | 42,80 | 42,20 | 42,80 | 0,47% | - |
| 08.05.2025 | 42,20 | 42,60 | 42,20 | 42,60 | 0,47% | - |
| 07.05.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -0,47% | - |
| 06.05.2025 | 42,00 | 42,60 | 42,00 | 42,60 | 0,00% | - |
| 05.05.2025 | 42,00 | 42,60 | 42,00 | 42,60 | -0,47% | - |
| 02.05.2025 | 41,20 | 42,80 | 41,20 | 42,80 | 3,38% | - |
| 30.04.2025 | 41,80 | 41,80 | 41,00 | 41,40 | -2,36% | 100,00 |
| 29.04.2025 | 41,80 | 42,40 | 41,80 | 42,40 | 0,95% | - |
| 28.04.2025 | 41,80 | 42,00 | 41,80 | 42,00 | 0,00% | - |
| 25.04.2025 | 42,80 | 44,20 | 42,00 | 42,00 | -2,33% | 200,00 |
| 24.04.2025 | 41,80 | 43,00 | 41,80 | 43,00 | 1,42% | - |
| 23.04.2025 | 42,00 | 42,40 | 42,00 | 42,40 | 2,91% | - |
| 22.04.2025 | 40,00 | 41,20 | 40,00 | 41,20 | 1,48% | - |
| 17.04.2025 | 39,60 | 40,60 | 39,60 | 40,60 | 2,53% | - |
| 16.04.2025 | 39,40 | 39,60 | 39,40 | 39,60 | -2,46% | - |
| 15.04.2025 | 39,80 | 41,40 | 39,80 | 40,60 | 0,00% | 250,00 |
| 14.04.2025 | 40,60 | 40,60 | 40,60 | 40,60 | 2,53% | 5,00 |
| 11.04.2025 | 38,20 | 39,60 | 38,20 | 39,60 | 3,66% | 25,00 |
| 10.04.2025 | 39,80 | 39,80 | 38,20 | 38,20 | 7,30% | - |
| 09.04.2025 | 35,60 | 35,60 | 35,60 | 35,60 | -1,11% | - |
| 08.04.2025 | 38,40 | 38,40 | 36,00 | 36,00 | -5,76% | - |
| 07.04.2025 | 36,60 | 38,20 | 36,60 | 38,20 | 0,26% | - |
| 04.04.2025 | 40,40 | 40,90 | 38,10 | 38,10 | -8,63% | 800,00 |
| 03.04.2025 | 40,80 | 41,70 | 40,80 | 41,70 | -4,58% | - |
| 02.04.2025 | 43,80 | 43,80 | 43,70 | 43,70 | -2,24% | - |
| 01.04.2025 | 43,90 | 44,70 | 43,90 | 44,70 | 0,68% | - |
| 31.03.2025 | 43,60 | 44,40 | 43,60 | 44,40 | -0,45% | - |
| 28.03.2025 | 45,50 | 45,50 | 44,60 | 44,60 | -1,98% | - |
| 27.03.2025 | 45,60 | 45,60 | 45,50 | 45,50 | -0,87% | - |